U.S. markets closed
F S&P 500
5,540.00 +3.00 (+0.05%) F Dow Jones
39,507.00 -19.00 (-0.05%) F Nasdaq
19,996.75 +24.50 (+0.12%) E-mini Russell 2000 Index Futur
2,044.00 -0.90 (-0.04%) Petróleo
81.07 +0.24 (+0.30%) Oro
2,332.60 +1.80 (+0.08%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:310.00
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240628C00310000 | 2024-06-24 11:31AM EDT | 2024-06-28 | 0.54 | 0.15 | 0.40 | 0.00 | - | 6 | 10 | 47.71% |
| CHTR240705C00310000 | 2024-06-25 10:36AM EDT | 2024-07-05 | 0.80 | 0.90 | 1.20 | -0.45 | -36.00% | 1 | 14 | 35.13% |
| CHTR240712C00310000 | 2024-06-25 2:49PM EDT | 2024-07-12 | 2.10 | 2.30 | 6.10 | -1.09 | -34.17% | 1 | 4 | 52.62% |
| CHTR240719C00310000 | 2024-06-25 2:22PM EDT | 2024-07-19 | 3.53 | 3.70 | 4.10 | +0.23 | +6.97% | 2 | 90 | 36.38% |
| CHTR240726C00310000 | 2024-06-12 9:38AM EDT | 2024-07-26 | 6.10 | 6.90 | 11.00 | 0.00 | - | - | 150 | 54.71% |
| CHTR240816C00310000 | 2024-06-25 3:24PM EDT | 2024-08-16 | 11.33 | 11.20 | 11.60 | -0.27 | -2.33% | 1 | 291 | 43.68% |
| CHTR240920C00310000 | 2024-06-24 3:47PM EDT | 2024-09-20 | 15.40 | 15.60 | 16.00 | 0.00 | - | 4 | 153 | 41.80% |
| CHTR241220C00310000 | 2024-06-17 2:07PM EDT | 2024-12-20 | 22.30 | 25.80 | 28.10 | 0.00 | - | 1 | 5 | 44.28% |
| CHTR250117C00310000 | 2024-05-02 10:52AM EDT | 2025-01-17 | 20.04 | 28.70 | 31.80 | 0.00 | - | 2 | 314 | 45.41% |
| CHTR250321C00310000 | 2024-05-29 2:28PM EDT | 2025-03-21 | 26.50 | 34.50 | 36.20 | 0.00 | - | - | 2 | 44.16% |
| CHTR250620C00310000 | 2024-05-07 12:28PM EDT | 2025-06-20 | 36.60 | 37.10 | 41.90 | 0.00 | - | 3 | 14 | 43.12% |
| CHTR260116C00310000 | 2024-06-25 12:02PM EDT | 2026-01-16 | 55.70 | 56.80 | 59.30 | -2.40 | -4.13% | 3 | 5 | 46.37% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240816P00310000 | 2024-06-18 10:10AM EDT | 2024-08-16 | 30.87 | 28.10 | 28.50 | 0.00 | - | 3 | 326 | 38.13% |
| CHTR240920P00310000 | 2024-06-20 1:37PM EDT | 2024-09-20 | 35.30 | 31.00 | 32.30 | 0.00 | - | 3 | 5 | 36.54% |
| CHTR241220P00310000 | 2024-06-03 10:41AM EDT | 2024-12-20 | 40.94 | 37.10 | 42.10 | 0.00 | - | 5 | 5 | 37.86% |
| CHTR250117P00310000 | 2024-06-20 2:24PM EDT | 2025-01-17 | 43.86 | 39.20 | 40.70 | 0.00 | - | 2 | 30 | 33.58% |
| CHTR250321P00310000 | 2024-06-05 10:58AM EDT | 2025-03-21 | 50.10 | 40.60 | 44.50 | 0.00 | - | - | 2 | 33.23% |
| CHTR250620P00310000 | 2024-06-03 9:48AM EDT | 2025-06-20 | 50.51 | 46.20 | 49.00 | 0.00 | - | 1 | 1 | 32.64% |
| CHTR251219P00310000 | 2024-04-08 1:04PM EDT | 2025-12-19 | 68.40 | 59.00 | 69.00 | 0.00 | - | 4 | 29 | 40.78% |
| CHTR260116P00310000 | 2024-04-10 9:59AM EDT | 2026-01-16 | 73.17 | 62.80 | 66.30 | 0.00 | - | 1 | 26 | 37.90% |
© 2024 Yahoo. Todos los derechos reservados.